ARABIAN STEEL PIPES MANUFACTURING Historical
Performance Indicators 22/10/2025
MarketFirst
High Price1.73
Last Closing1.70
No. of Transactions3
SectorEngineering and Construction
Low Price1.72
Opening Price1.72
No. of Shares425
Div5.78
Change0.03
Closing Price1.73
Average Price1.72
P/E8.38
Value Traded733
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.73 | 1.72 | 1.73 | 733 | 3 | 425 |
| 21/10/2025 | 1.71 | 1.70 | 1.70 | 4,607 | 2 | 2,703 |
| 19/10/2025 | 1.82 | 1.73 | 1.75 | 11,697 | 8 | 6,747 |
| 16/10/2025 | 1.80 | 1.77 | 1.77 | 6,213 | 7 | 3,510 |
| 15/10/2025 | 1.82 | 1.75 | 1.77 | 1,982 | 4 | 1,130 |
| 14/10/2025 | 1.75 | 1.72 | 1.75 | 9,999 | 7 | 5,784 |
| 13/10/2025 | 1.73 | 1.68 | 1.73 | 10,255 | 8 | 6,050 |
| 12/10/2025 | 1.70 | 1.69 | 1.70 | 340 | 4 | 201 |
| 07/10/2025 | 1.67 | 1.66 | 1.67 | 666 | 6 | 400 |
| 06/10/2025 | 1.69 | 1.66 | 1.68 | 348 | 3 | 208 |
| 05/10/2025 | 1.69 | 1.69 | 1.69 | 3 | 1 | 2 |
| 01/10/2025 | 1.69 | 1.66 | 1.69 | 432 | 3 | 260 |
| 29/09/2025 | 1.68 | 1.66 | 1.68 | 2,187 | 7 | 1,317 |
| 28/09/2025 | 1.71 | 1.65 | 1.71 | 1,303 | 7 | 785 |
| 24/09/2025 | 1.67 | 1.62 | 1.67 | 2,709 | 7 | 1,670 |
| 23/09/2025 | 1.65 | 1.65 | 1.65 | 78 | 1 | 47 |
| 22/09/2025 | 1.65 | 1.65 | 1.65 | 16,665 | 18 | 10,100 |
| 21/09/2025 | 1.68 | 1.67 | 1.67 | 5,228 | 7 | 3,130 |
| 18/09/2025 | 1.69 | 1.66 | 1.69 | 35,987 | 37 | 21,589 |
| 17/09/2025 | 1.69 | 1.64 | 1.67 | 31,112 | 35 | 18,804 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.82 | 1.68 | 1.77 | 28,789 | 30 | 16,675 |
| 05/10/2025 | 1.69 | 1.66 | 1.67 | 1,017 | 10 | 610 |
| 28/09/2025 | 1.71 | 1.65 | 1.69 | 3,923 | 17 | 2,362 |
| 21/09/2025 | 1.68 | 1.62 | 1.67 | 24,680 | 33 | 14,947 |
| 14/09/2025 | 1.69 | 1.62 | 1.69 | 85,677 | 127 | 51,732 |
| 07/09/2025 | 1.64 | 1.57 | 1.64 | 47,051 | 98 | 29,274 |
| 31/08/2025 | 1.62 | 1.54 | 1.62 | 27,727 | 39 | 17,776 |
| 24/08/2025 | 1.55 | 1.53 | 1.54 | 12,216 | 19 | 7,937 |
| 17/08/2025 | 1.59 | 1.53 | 1.55 | 28,378 | 38 | 18,295 |
| 10/08/2025 | 1.57 | 1.51 | 1.54 | 107,018 | 99 | 70,214 |
| 03/08/2025 | 1.57 | 1.52 | 1.55 | 29,359 | 29 | 18,959 |
| 27/07/2025 | 1.62 | 1.55 | 1.57 | 13,306 | 36 | 8,368 |
| 20/07/2025 | 1.55 | 1.51 | 1.51 | 4,857 | 11 | 3,214 |
| 13/07/2025 | 1.56 | 1.53 | 1.56 | 4,904 | 7 | 3,201 |
| 06/07/2025 | 1.54 | 1.49 | 1.50 | 7,950 | 12 | 5,300 |
| 29/06/2025 | 1.51 | 1.47 | 1.47 | 7,260 | 7 | 4,851 |
| 22/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 15/06/2025 | 1.56 | 1.48 | 1.56 | 2,454 | 10 | 1,638 |
| 11/06/2025 | 1.58 | 1.52 | 1.58 | 13,392 | 12 | 8,639 |
| 01/06/2025 | 1.60 | 1.39 | 1.54 | 24,191 | 34 | 16,372 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2025 | 1.71 | 1.55 | 1.68 | 186,190 | 308 | 114,256 |
| 03/08/2025 | 1.59 | 1.51 | 1.56 | 179,408 | 188 | 116,980 |
| 01/07/2025 | 1.62 | 1.47 | 1.57 | 32,795 | 69 | 21,283 |
| 01/06/2025 | 1.60 | 1.39 | 1.50 | 48,623 | 64 | 32,350 |
| 04/05/2025 | 1.38 | 1.32 | 1.38 | 38,396 | 52 | 28,263 |
| 03/04/2025 | 1.45 | 1.32 | 1.32 | 9,581 | 29 | 6,881 |
| 02/03/2025 | 1.47 | 1.35 | 1.43 | 25,625 | 51 | 18,102 |
| 02/02/2025 | 1.39 | 1.28 | 1.37 | 62,484 | 87 | 46,492 |
| 02/01/2025 | 1.37 | 1.20 | 1.32 | 86,988 | 160 | 67,657 |
| 01/12/2024 | 1.24 | 1.18 | 1.18 | 21,621 | 59 | 18,029 |
| 03/11/2024 | 1.24 | 1.20 | 1.22 | 28,364 | 58 | 23,328 |
| 01/10/2024 | 1.24 | 1.16 | 1.24 | 12,227 | 51 | 10,172 |
| 01/09/2024 | 1.24 | 1.15 | 1.19 | 20,380 | 57 | 16,953 |
| 01/08/2024 | 1.24 | 1.16 | 1.22 | 6,205 | 48 | 5,164 |
| 01/07/2024 | 1.26 | 1.20 | 1.24 | 58,460 | 69 | 47,684 |
| 02/06/2024 | 1.30 | 1.22 | 1.22 | 20,135 | 29 | 15,703 |
| 01/05/2024 | 1.30 | 1.20 | 1.24 | 30,244 | 69 | 24,377 |
| 01/04/2024 | 1.33 | 1.15 | 1.33 | 21,378 | 32 | 17,670 |
| 03/03/2024 | 1.36 | 1.15 | 1.20 | 58,756 | 127 | 46,005 |
| 01/02/2024 | 1.22 | 1.13 | 1.20 | 84,323 | 87 | 70,954 |